Invesco Semiconductors ETF (PSI)

Historical Prices For Invesco Semiconductors ETF (PSI)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	64.08	64.16	63.11	63.87	45,837	63.87
9/04/2025	61.63	63.01	61.39	63.01	29,601	63.01
9/03/2025	62.05	62.05	61.01	61.52	11,780	61.52
9/02/2025	61.13	61.86	60.78	61.85	25,993	61.85
8/29/2025	64.06	64.20	62.54	62.85	65,896	62.85
8/28/2025	64.03	64.85	64.03	64.58	26,919	64.58
8/27/2025	63.38	63.92	63.29	63.78	17,433	63.78
8/26/2025	62.72	63.82	62.72	63.63	23,353	63.63
8/25/2025	62.68	62.85	62.47	62.47	18,320	62.47
8/22/2025	60.70	63.26	60.70	62.62	36,497	62.62
8/21/2025	59.77	60.52	59.77	60.41	27,513	60.41
8/20/2025	60.27	60.30	58.62	60.25	48,299	60.25
8/19/2025	61.50	61.75	60.30	60.42	14,599	60.42
8/18/2025	60.88	61.53	60.86	61.51	20,584	61.51
8/15/2025	62.18	62.18	60.80	60.94	27,808	60.94
8/14/2025	62.26	63.00	61.99	62.85	25,849	62.85
8/13/2025	62.90	63.08	62.31	63.02	33,726	63.02
8/12/2025	60.56	62.44	60.56	62.44	36,239	62.44
8/11/2025	60.76	61.23	60.02	60.17	36,571	60.17
8/08/2025	59.93	60.47	59.93	60.44	18,879	60.44
8/07/2025	60.32	60.36	59.31	59.87	151,784	59.87
8/06/2025	59.10	59.24	58.06	59.21	29,376	59.21
8/05/2025	60.36	60.66	58.95	59.53	34,107	59.53
8/04/2025	59.42	60.26	59.42	60.26	29,189	60.26
8/01/2025	58.06	59.18	57.31	58.74	57,260	58.74
7/31/2025	60.81	60.90	59.13	59.50	50,022	59.50
7/30/2025	62.01	62.30	61.22	61.78	53,296	61.78
7/29/2025	62.16	62.55	61.24	61.44	37,899	61.44
7/28/2025	60.83	61.68	60.83	61.58	31,464	61.58
7/25/2025	59.80	60.22	59.70	60.16	36,593	60.16
7/24/2025	60.71	60.71	60.00	60.34	36,359	60.34
7/23/2025	60.61	60.64	60.08	60.61	31,055	60.61
7/22/2025	62.12	62.17	60.62	60.94	39,990	60.94
7/21/2025	62.15	62.96	62.15	62.23	35,924	62.23
7/18/2025	62.24	62.36	61.85	61.98	34,473	61.98
7/17/2025	61.23	62.16	61.23	61.86	38,741	61.86
7/16/2025	61.12	61.31	59.79	61.30	37,563	61.30
7/15/2025	62.39	62.50	61.51	61.51	23,232	61.51
7/14/2025	61.31	61.54	60.34	61.28	23,314	61.28
7/11/2025	61.54	62.05	61.51	61.70	31,785	61.70
7/10/2025	62.25	62.44	61.77	62.13	26,215	62.13
7/09/2025	61.71	62.35	61.17	61.85	35,915	61.85
7/08/2025	61.07	62.00	60.92	61.53	54,703	61.53
7/07/2025	61.23	61.39	60.29	60.52	65,784	60.52
7/03/2025	61.57	61.89	61.47	61.75	13,540	61.75
7/02/2025	59.67	61.16	59.67	61.16	46,217	61.16
7/01/2025	59.49	60.18	58.60	59.79	29,994	59.79
6/30/2025	60.34	60.34	59.77	59.96	23,180	59.96
6/27/2025	60.37	60.54	59.40	59.96	32,831	59.96
6/26/2025	59.85	60.33	59.56	60.31	33,437	60.31
6/25/2025	59.63	59.63	58.91	59.39	33,755	59.39
6/24/2025	57.71	59.26	57.71	59.26	45,525	59.26
6/23/2025	56.02	56.76	55.52	56.69	30,699	56.69
6/20/2025	57.17	57.17	55.47	56.20	28,109	56.16
6/18/2025	56.43	57.19	56.16	56.70	42,734	56.66
6/17/2025	56.19	56.86	56.01	56.01	25,462	55.97
6/16/2025	55.54	56.81	55.54	56.51	42,864	56.47
6/13/2025	55.09	55.69	54.66	54.68	70,153	54.64
6/12/2025	55.78	56.48	55.78	56.33	29,317	56.29
6/11/2025	56.72	57.11	55.85	56.35	38,887	56.31
6/10/2025	55.59	56.49	55.45	56.33	39,088	56.29
6/09/2025	54.44	55.77	54.44	55.30	76,351	55.26
6/06/2025	54.03	54.63	53.86	54.14	20,048	54.10